Skip to main content

Gilead Sciences (NQ: GILD )

73.25 +0.24 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 55.19 55.37 55.02 55.05 0 +0.13(+0.24%)
Nov 27, 2013 55.00 55.41 54.58 54.92 0 +0.19(+0.35%)
Nov 26, 2013 55.06 55.23 54.54 54.72 12,270,204 -0.17(-0.31%)
Nov 25, 2013 55.50 55.50 54.78 54.89 16,655,070 +0.24(+0.44%)
Nov 22, 2013 53.61 55.34 53.61 54.65 0 +1.94(+3.69%)
Nov 21, 2013 52.41 52.88 52.40 52.71 12,431,627 +0.40(+0.77%)
Nov 20, 2013 51.65 52.59 51.40 52.30 13,923,399 +1.04(+2.04%)
Nov 19, 2013 50.63 51.40 50.29 51.26 0 +0.51(+1.00%)
Nov 18, 2013 51.90 52.05 50.59 50.75 11,933,344 -0.68(-1.32%)
Nov 15, 2013 51.11 51.43 50.46 51.43 0 +0.67(+1.32%)
Nov 14, 2013 50.61 50.97 50.46 50.76 13,073,190 +0.35(+0.70%)
Nov 13, 2013 49.93 50.41 49.35 50.40 16,184,156 +0.65(+1.32%)
Nov 12, 2013 49.43 49.92 49.42 49.75 0 +0.07(+0.15%)
Nov 11, 2013 49.85 50.10 49.46 49.68 12,834,643 +0.10(+0.21%)
Nov 08, 2013 48.93 49.73 48.75 49.57 0 +1.28(+2.65%)
Nov 07, 2013 49.96 50.36 48.22 48.29 18,678,856 -1.28(-2.58%)
Nov 06, 2013 51.26 51.48 49.46 49.57 15,071,274 -1.60(-3.13%)
Nov 05, 2013 51.13 51.54 50.96 51.17 9,636,601 +0.15(+0.29%)
Nov 04, 2013 52.34 52.43 51.01 51.02 12,667,958 -1.20(-2.30%)
Nov 01, 2013 52.53 52.61 51.82 52.22 0 -0.15(-0.29%)
Oct 31, 2013 53.54 53.55 52.22 52.37 17,283,068 -1.10(-2.06%)
Oct 30, 2013 52.90 53.86 52.56 53.47 22,600,134 +2.33(+4.56%)
Oct 29, 2013 50.62 51.18 50.21 51.14 8,427,034 +0.57(+1.12%)
Oct 28, 2013 51.51 51.80 50.49 50.57 9,470,480 -0.70(-1.36%)
Oct 25, 2013 51.60 51.73 50.18 51.27 0 -0.11(-0.21%)
Oct 24, 2013 51.10 51.61 50.74 51.38 14,234,183 +0.60(+1.19%)
Oct 23, 2013 50.38 51.03 50.06 50.78 13,272,966 +0.68(+1.35%)
Oct 22, 2013 49.31 50.22 49.04 50.10 9,331,544 +0.81(+1.64%)
Oct 21, 2013 50.12 50.29 49.03 49.29 13,161,389 -0.90(-1.79%)
Oct 18, 2013 49.50 50.37 48.93 50.19 20,992,174 +0.63(+1.26%)
Oct 17, 2013 48.34 49.58 48.02 49.57 10,397,221 +1.26(+2.60%)
Oct 16, 2013 47.14 48.37 46.98 48.31 11,281,089 +1.51(+3.22%)
Oct 15, 2013 46.69 47.63 46.67 46.80 10,875,424 -0.20(-0.42%)
Oct 14, 2013 45.96 47.01 45.48 47.00 11,781,338 +0.87(+1.88%)
Oct 11, 2013 46.31 46.71 45.90 46.13 0 -0.04(-0.08%)
Oct 10, 2013 45.35 46.21 45.00 46.17 20,628,076 +2.83(+6.52%)
Oct 09, 2013 44.01 44.33 43.27 43.34 20,771,494 -0.35(-0.81%)
Oct 08, 2013 45.50 45.53 43.63 43.69 13,123,896 -1.76(-3.87%)
Oct 07, 2013 45.73 46.03 45.37 45.45 10,947,787 -0.93(-2.01%)
Oct 04, 2013 45.35 46.40 45.35 46.39 8,632,013 +0.98(+2.16%)
Oct 03, 2013 45.84 46.14 45.16 45.41 9,107,214 -0.51(-1.11%)
Oct 02, 2013 45.90 46.13 45.55 45.92 6,779,177 -0.29(-0.64%)
Oct 01, 2013 46.37 46.62 45.84 46.21 9,195,719 -0.05(-0.11%)
Sep 30, 2013 45.73 46.87 45.62 46.26 10,717,535 -0.49(-1.05%)
Sep 27, 2013 45.89 47.04 45.73 46.75 0 +0.54(+1.18%)
Sep 26, 2013 45.88 46.50 45.66 46.21 6,329,253 +0.79(+1.73%)
Sep 25, 2013 46.09 46.17 45.41 45.42 7,259,454 -0.74(-1.61%)
Sep 24, 2013 46.09 46.48 45.89 46.17 6,890,653 +0.12(+0.26%)
Sep 23, 2013 46.67 46.87 45.86 46.05 8,139,035 -0.94(-2.00%)
Sep 20, 2013 47.40 47.45 46.95 46.99 0 -0.34(-0.72%)
Sep 19, 2013 47.55 47.64 46.83 47.33 7,406,955 +0.03(+0.06%)
Sep 18, 2013 46.23 47.48 46.05 47.30 10,745,633 +1.17(+2.54%)
Sep 17, 2013 46.28 46.64 45.89 46.13 0 -0.24(-0.52%)
Sep 16, 2013 47.17 47.24 46.05 46.37 9,584,726 -0.38(-0.80%)
Sep 13, 2013 46.75 46.81 46.15 46.75 0 +0.25(+0.55%)
Sep 12, 2013 46.36 46.72 45.83 46.49 6,596,009 +0.19(+0.41%)
Sep 11, 2013 46.45 46.58 45.75 46.31 7,421,788 +0.05(+0.11%)
Sep 10, 2013 46.48 46.77 45.95 46.25 6,562,149 +0.15(+0.32%)
Sep 09, 2013 44.94 46.11 44.94 46.11 7,722,819 +1.13(+2.52%)
Sep 06, 2013 45.14 45.24 43.72 44.97 0 +0.04(+0.08%)
Sep 05, 2013 45.03 45.11 44.53 44.94 6,637,573 -0.03(-0.07%)
Sep 04, 2013 44.74 45.22 44.41 44.97 9,871,306 +0.14(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.